Mega Matrix Corp. (ACY)
AMEX: ACY
· Real-Time Price · USD
2.45
-0.12 (-4.67%)
At close: Mar 28, 2022, 6:00 AM
ACY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2022 | 2.64 | 2.70 | 2.36 | 2.45 | 2.45 | -4.67% | 313,619 |
| Mar 24, 2022 | 2.75 | 2.92 | 2.55 | 2.57 | 2.57 | -6.88% | 395,215 |
| Mar 23, 2022 | 2.83 | 2.95 | 2.70 | 2.76 | 2.76 | -1.08% | 783,511 |
| Mar 22, 2022 | 2.84 | 2.91 | 2.67 | 2.79 | 2.79 | -2.11% | 433,431 |
| Mar 21, 2022 | 2.92 | 3.00 | 2.71 | 2.85 | 2.85 | -1.38% | 670,728 |
| Mar 18, 2022 | 3.01 | 3.14 | 2.78 | 2.89 | 2.89 | -5.25% | 787,636 |
| Mar 17, 2022 | 3.03 | 3.27 | 2.88 | 3.05 | 3.05 | 0.33% | 319,822 |
| Mar 16, 2022 | 2.93 | 3.28 | 2.93 | 3.04 | 3.04 | 3.75% | 440,062 |
| Mar 15, 2022 | 2.79 | 3.10 | 2.68 | 2.93 | 2.93 | 3.17% | 356,735 |
| Mar 14, 2022 | 3.01 | 3.30 | 2.75 | 2.84 | 2.84 | -5.33% | 411,543 |
| Mar 11, 2022 | 2.98 | 3.37 | 2.91 | 3.00 | 3.00 | 1.01% | 430,955 |
| Mar 10, 2022 | 3.45 | 3.59 | 2.86 | 2.97 | 2.97 | -13.91% | 609,604 |
| Mar 9, 2022 | 3.21 | 4.05 | 3.21 | 3.45 | 3.45 | 8.49% | 820,834 |
| Mar 8, 2022 | 3.42 | 3.64 | 2.96 | 3.18 | 3.18 | -7.56% | 580,439 |
| Mar 7, 2022 | 3.81 | 3.97 | 3.44 | 3.44 | 3.44 | -10.65% | 99,673 |
| Mar 4, 2022 | 4.08 | 4.15 | 3.62 | 3.85 | 3.85 | -4.94% | 140,231 |
| Mar 3, 2022 | 4.14 | 4.37 | 3.95 | 4.05 | 4.05 | -3.11% | 234,795 |
| Mar 2, 2022 | 4.43 | 4.66 | 4.02 | 4.18 | 4.18 | -5.64% | 613,290 |
| Mar 1, 2022 | 4.04 | 4.51 | 4.03 | 4.43 | 4.43 | 9.93% | 601,101 |
| Feb 28, 2022 | 4.23 | 4.59 | 3.90 | 4.03 | 4.03 | -8.41% | 274,919 |